Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2005 | JPY | 3,230 | 3,240 | 3,190 | 3,240 | 3,240 | -20 (-0.61%) | 390,100 |
12 Oct 2005 | JPY | 3,320 | 3,330 | 3,260 | 3,260 | 3,260 | -20 (-0.61%) | 487,300 |
11 Oct 2005 | JPY | 3,220 | 3,280 | 3,140 | 3,280 | 3,280 | +50 (+1.55%) | 482,100 |
10 Oct 2005 | JPY | 3,230 | 3,230 | 3,230 | 3,230 | 3,230 | 0.0 (0.0%) | 0 |
7 Oct 2005 | JPY | 3,200 | 3,250 | 3,190 | 3,230 | 3,230 | +30 (+0.94%) | 586,000 |
6 Oct 2005 | JPY | 3,220 | 3,240 | 3,180 | 3,200 | 3,200 | -40 (-1.23%) | 415,400 |
5 Oct 2005 | JPY | 3,270 | 3,290 | 3,200 | 3,240 | 3,240 | -20 (-0.61%) | 639,000 |
4 Oct 2005 | JPY | 3,290 | 3,310 | 3,260 | 3,260 | 3,260 | +50 (+1.56%) | 577,300 |
3 Oct 2005 | JPY | 3,200 | 3,250 | 3,180 | 3,210 | 3,210 | -10 (-0.31%) | 654,000 |
30 Sep 2005 | JPY | 3,330 | 3,330 | 3,220 | 3,220 | 3,220 | -70 (-2.13%) | 631,000 |
29 Sep 2005 | JPY | 3,270 | 3,310 | 3,260 | 3,290 | 3,290 | +20 (+0.61%) | 724,700 |
28 Sep 2005 | JPY | 3,210 | 3,290 | 3,210 | 3,270 | 3,270 | +40 (+1.24%) | 652,900 |
27 Sep 2005 | JPY | 3,310 | 3,310 | 3,220 | 3,230 | 3,230 | +10 (+0.31%) | 1,093,200 |
26 Sep 2005 | JPY | 3,210 | 3,250 | 3,190 | 3,220 | 3,220 | +80 (+2.55%) | 830,900 |
23 Sep 2005 | JPY | 3,140 | 3,140 | 3,140 | 3,140 | 3,140 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 3,190 | 3,220 | 3,120 | 3,140 | 3,140 | 0.0 (0.0%) | 1,683,900 |
21 Sep 2005 | JPY | 3,200 | 3,200 | 3,120 | 3,140 | 3,140 | -90 (-2.79%) | 1,234,800 |
20 Sep 2005 | JPY | 3,110 | 3,270 | 3,100 | 3,230 | 3,230 | +140 (+4.53%) | 1,182,100 |
19 Sep 2005 | JPY | 3,090 | 3,090 | 3,090 | 3,090 | 3,090 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 3,060 | 3,110 | 3,020 | 3,090 | 3,090 | +40 (+1.31%) | 809,700 |
15 Sep 2005 | JPY | 2,990 | 3,050 | 2,965 | 3,050 | 3,050 | +60 (+2.01%) | 427,400 |
14 Sep 2005 | JPY | 2,990 | 3,010 | 2,955 | 2,990 | 2,990 | -5 (-0.17%) | 800,500 |
13 Sep 2005 | JPY | 2,960 | 3,010 | 2,940 | 2,995 | 2,995 | +65 (+2.22%) | 517,100 |
12 Sep 2005 | JPY | 2,970 | 3,020 | 2,910 | 2,930 | 2,930 | -30 (-1.01%) | 626,000 |
9 Sep 2005 | JPY | 2,880 | 2,960 | 2,870 | 2,960 | 2,960 | +95 (+3.32%) | 1,068,100 |
8 Sep 2005 | JPY | 2,900 | 2,905 | 2,855 | 2,865 | 2,865 | -35 (-1.21%) | 429,900 |
7 Sep 2005 | JPY | 2,925 | 2,925 | 2,880 | 2,900 | 2,900 | -5 (-0.17%) | 319,100 |
6 Sep 2005 | JPY | 2,910 | 2,915 | 2,880 | 2,905 | 2,905 | +35 (+1.22%) | 436,400 |
5 Sep 2005 | JPY | 2,885 | 2,885 | 2,850 | 2,870 | 2,870 | -25 (-0.86%) | 323,200 |
2 Sep 2005 | JPY | 2,875 | 2,910 | 2,865 | 2,895 | 2,895 | +40 (+1.40%) | 536,800 |